Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $44.10 as of 2/4/2025 10:33:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.90 | 24.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 18.00 | 21.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 13.40 | 16.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 35.00 | 8.00 | 11.00 | 7.88 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 5.20 | 5.60 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.78 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 1.85 | 2.70 | 2.55 | +0.67 | +35.64% | 13 | 105 | 0.47 | 0.45 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 0.95 | 1.15 | 1.10 | +0.45 | +69.24% | 24 | 116 | 0.48 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 0.30 | 0.50 | 0.42 | +0.27 | +180.00% | 6 | 3 | 0.46 | 0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 2.25 | % | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 35.00 | 0.20 | 0.30 | 0.25 | -0.18 | -41.86% | 450 | 56 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 1.10 | 1.30 | 1.10 | -0.45 | -29.04% | 253 | 159 | 0.43 | -0.22 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 3.20 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.55 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 6.30 | 7.50 | % | 0 | 0 | 0.77 | -0.77 | 0.05 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 55.00 | 10.00 | 12.70 | % | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 60.00 | 13.90 | 17.40 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 19.30 | 22.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 23.50 | 28.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |